Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-06-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $33.45 | 40,272 |
| 2026-09-03 | — | — | — | $33.27 | 84,925 |
| 2026-09-02 | — | — | — | $33.18 | 32,737 |
| 2026-09-01 | — | — | — | $33.34 | 69,834 |
| 2026-08-31 | — | — | — | $34.21 | 45,236 |
| 2026-08-28 | — | — | — | $34.66 | 30,848 |
| 2026-08-27 | $34.73 | $34.73 | 565,600 | $35.20 | 19,322 |
| 2026-08-26 | $34.63 | $34.63 | 594,200 | $34.81 | 25,169 |
| 2026-08-25 | $34.51 | $34.51 | 994,500 | $35.88 | 36,141 |
| 2026-08-24 | $35.50 | $35.50 | 1,056,500 | $37.61 | 77,161 |
| 2026-08-21 | $38.40 | $38.40 | 1,460,600 | $38.86 | 96,266 |
| 2026-08-20 | $37.92 | $37.92 | 1,961,600 | $38.25 | 60,927 |
| 2026-08-19 | $38.85 | $38.85 | 1,653,100 | $41.91 | 67,141 |
| 2026-08-18 | $42.24 | $42.24 | 1,931,000 | $41.90 | 130,755 |
| 2026-08-17 | $43.98 | $43.98 | 1,665,100 | $42.08 | 62,832 |
| 2026-08-14 | $42.98 | $42.98 | 1,712,100 | $44.84 | 77,459 |
| 2026-08-13 | $44.28 | $44.28 | 1,358,200 | $43.36 | 63,200 |
| 2026-08-12 | $43.00 | $43.00 | 1,690,400 | $42.96 | 66,736 |
| 2026-08-11 | $42.90 | $42.90 | 1,697,800 | $42.98 | 79,730 |
| 2026-08-10 | $43.00 | $43.00 | 2,087,300 | $42.43 | 105,918 |
| 2026-08-07 | $41.85 | $41.85 | 1,961,400 | $39.15 | 144,358 |
| 2026-08-06 | $38.31 | $38.31 | 2,247,300 | $34.61 | 157,588 |
| 2026-08-05 | $34.73 | $34.73 | 2,081,200 | $32.38 | 97,843 |
| 2026-08-04 | $33.49 | $33.49 | 4,740,300 | $33.65 | 257,957 |
| 2026-08-03 | $28.01 | $28.01 | 1,939,200 | $24.47 | 78,363 |
| 2026-07-31 | $24.53 | $24.53 | 895,900 | $24.33 | 41,946 |
| 2026-07-30 | $23.97 | $23.97 | 1,235,700 | $22.90 | 50,651 |
| 2026-07-29 | $22.62 | $22.62 | 1,300,300 | $25.43 | 67,821 |
| 2026-07-28 | $25.65 | $25.65 | 996,600 | $26.08 | 51,813 |
| 2026-07-27 | $26.25 | $26.25 | 1,110,300 | $25.67 | 46,615 |
| 2026-07-24 | $25.24 | $25.24 | 943,500 | $26.49 | 53,633 |
| 2026-07-23 | $26.38 | $26.38 | 924,700 | $25.90 | 39,026 |
| 2026-07-22 | $26.39 | $26.39 | 814,000 | $27.16 | 36,427 |
| 2026-07-21 | $26.94 | $26.94 | 1,327,600 | $25.24 | 64,316 |
| 2026-07-20 | $24.96 | $24.96 | 1,519,800 | $25.61 | 49,713 |
| 2026-07-17 | $25.90 | $25.90 | 1,481,900 | — | — |
| 2026-07-16 | $25.03 | $25.03 | 2,188,400 | — | — |
| 2026-07-15 | $26.60 | $26.60 | 3,992,100 | — | — |
| 2026-07-14 | $29.78 | $29.78 | 1,775,600 | — | — |
| 2026-07-13 | $29.66 | $29.66 | 1,357,000 | — | — |
| 2026-07-10 | $31.16 | $31.16 | 969,700 | — | — |
| 2026-07-09 | $32.64 | $32.64 | 1,130,700 | — | — |
| 2026-07-08 | $34.09 | $34.09 | 1,677,000 | — | — |
| 2026-07-07 | $31.89 | $31.89 | 1,253,100 | — | — |
| 2026-07-06 | $33.90 | $33.90 | 1,140,000 | — | — |
| 2026-07-02 | $34.22 | $34.22 | 1,637,200 | — | — |
| 2026-07-01 | $33.81 | $33.81 | 2,629,100 | — | — |
| 2026-06-30 | $32.25 | $32.25 | 1,815,700 | — | — |
| 2026-06-29 | $30.18 | $30.18 | 2,969,000 | — | — |
| 2026-06-26 | $29.26 | $29.26 | 2,963,200 | — | — |
| 2026-06-25 | $29.32 | $29.32 | 2,103,400 | — | — |
| 2026-06-24 | $30.36 | $30.36 | 2,576,900 | — | — |
| 2026-06-23 | $33.60 | $33.60 | 2,083,800 | — | — |
| 2026-06-22 | $34.57 | $34.57 | 2,766,500 | — | — |
| 2026-06-18 | $37.57 | $37.57 | 6,369,800 | — | — |
| 2026-06-17 | $38.54 | $38.54 | 2,245,300 | — | — |
| 2026-06-16 | $37.85 | $37.85 | 3,496,700 | — | — |
| 2026-06-15 | $40.31 | $40.31 | 2,807,700 | — | — |
| 2026-06-12 | $41.15 | $41.15 | 3,797,200 | — | — |
| 2026-06-11 | $47.87 | $47.87 | 5,708,000 | — | — |
| 2026-06-10 | $41.28 | $41.28 | 2,242,000 | — | — |
| 2026-06-09 | $39.47 | $39.47 | 3,782,600 | — | — |
| 2026-06-08 | $42.42 | $42.42 | 1,583,000 | — | — |
| 2026-06-05 | $41.55 | $41.55 | 2,307,300 | — | — |
| 2026-06-04 | $47.70 | $47.70 | 2,517,300 | — | — |
| 2026-06-03 | $44.96 | $44.96 | 2,102,400 | — | — |
| 2026-06-02 | $49.95 | $49.95 | 2,039,000 | — | — |
| 2026-06-01 | $47.49 | $47.49 | 2,646,000 | — | — |
| 2026-05-29 | $49.53 | $49.53 | 3,191,400 | — | — |
| 2026-05-28 | $51.77 | $51.77 | 4,287,300 | — | — |
| 2026-05-27 | $48.59 | $48.59 | 4,473,600 | — | — |
| 2026-05-26 | $46.44 | $46.44 | 4,632,900 | — | — |
| 2026-05-22 | $44.64 | $44.64 | 3,050,900 | — | — |
| 2026-05-21 | $40.10 | $40.10 | 1,512,200 | — | — |
| 2026-05-20 | $39.93 | $39.93 | 2,733,800 | — | — |
| 2026-05-19 | $37.57 | $37.57 | 2,534,800 | — | — |
| 2026-05-18 | $38.38 | $38.38 | 3,622,900 | — | — |
| 2026-05-15 | $34.44 | $34.44 | 2,499,900 | — | — |
| 2026-05-14 | $36.23 | $36.23 | 2,549,300 | — | — |
| 2026-05-13 | $33.60 | $33.60 | 3,109,300 | — | — |
| 2026-05-12 | $29.20 | $29.20 | 1,699,700 | — | — |
| 2026-05-11 | $30.82 | $30.82 | 2,595,700 | — | — |
| 2026-05-08 | $29.74 | $29.74 | 2,040,800 | — | — |
| 2026-05-07 | $25.62 | $25.62 | 2,238,300 | — | — |
| 2026-05-06 | $26.63 | $26.63 | 2,304,500 | — | — |
| 2026-05-05 | $26.40 | $26.40 | 2,975,200 | — | — |
| 2026-05-04 | $25.57 | $25.57 | 2,006,300 | — | — |
| 2026-05-01 | $26.60 | $26.60 | 1,590,100 | — | — |
| 2026-04-30 | $26.41 | $26.41 | 735,400 | — | — |
| 2026-04-29 | $25.61 | $25.61 | 1,085,100 | — | — |
| 2026-04-28 | $26.62 | $26.62 | 821,300 | — | — |
| 2026-04-27 | $27.23 | $27.23 | 930,400 | — | — |
| 2026-04-24 | $28.68 | $28.68 | 818,700 | — | — |
| 2026-04-23 | $30.12 | $30.12 | 1,269,100 | — | — |
| 2026-04-22 | $31.81 | $31.81 | 1,405,400 | — | — |
| 2026-04-21 | $31.09 | $31.09 | 1,482,900 | — | — |
| 2026-04-20 | $31.58 | $31.58 | 1,202,400 | — | — |
| 2026-04-17 | $31.31 | $31.31 | 1,583,600 | — | — |
| 2026-04-16 | $32.54 | $32.54 | 3,324,900 | — | — |
| 2026-04-15 | $29.91 | $29.91 | 1,162,300 | — | — |
| 2026-04-14 | $30.14 | $30.14 | 1,493,100 | — | — |
| 2026-04-13 | $30.06 | $30.06 | 1,466,700 | — | — |
| 2026-04-10 | $29.78 | $29.78 | 1,658,100 | — | — |
| 2026-04-09 | $29.56 | $29.56 | 1,496,400 | — | — |
| 2026-04-08 | $28.11 | $28.11 | 1,308,100 | — | — |
| 2026-04-07 | $27.29 | $27.29 | 882,700 | — | — |
| 2026-04-06 | $27.80 | $27.80 | 1,240,100 | — | — |
| 2026-04-02 | $26.82 | $26.82 | 2,067,300 | — | — |
| 2026-04-01 | $23.76 | $23.76 | 1,214,500 | — | — |
| 2026-03-31 | $23.39 | $23.39 | 1,846,100 | — | — |
| 2026-03-30 | $21.93 | $21.93 | 1,758,700 | — | — |
| 2026-03-27 | $22.79 | $22.79 | 1,203,400 | — | — |
| 2026-03-26 | $23.82 | $23.82 | 1,133,400 | — | — |
| 2026-03-25 | $25.72 | $25.72 | 1,657,000 | — | — |
| 2026-03-24 | $25.08 | $25.08 | 1,841,400 | — | — |
| 2026-03-23 | $27.95 | $27.95 | 1,899,500 | — | — |
| 2026-03-20 | $25.52 | $25.52 | 7,014,500 | — | — |
| 2026-03-19 | $27.16 | $27.16 | 1,250,100 | — | — |
| 2026-03-18 | $27.82 | $27.82 | 1,102,100 | — | — |
| 2026-03-17 | $29.04 | $29.04 | 1,015,800 | — | — |
| 2026-03-16 | $27.44 | $27.44 | 1,000,800 | — | — |
| 2026-03-13 | $27.02 | $27.02 | 1,197,000 | — | — |
| 2026-03-12 | $26.08 | $26.08 | 1,859,500 | — | — |
| 2026-03-11 | $27.41 | $27.41 | 1,388,500 | — | — |
| 2026-03-10 | $28.33 | $28.33 | 2,657,300 | — | — |
| 2026-03-09 | $26.64 | $26.64 | 1,633,900 | — | — |
| 2026-03-06 | $26.72 | $26.72 | 1,084,100 | — | — |
| 2026-03-05 | $27.92 | $27.92 | 1,393,300 | — | — |
| 2026-03-04 | $29.06 | $29.06 | 837,400 | — | — |
| 2026-03-03 | $28.15 | $28.15 | 939,100 | — | — |
| 2026-03-02 | $28.11 | $28.11 | 933,300 | — | — |
| 2026-02-27 | $26.69 | $26.69 | 1,059,300 | — | — |
| 2026-02-26 | $28.66 | $28.66 | 937,000 | — | — |
| 2026-02-25 | $27.61 | $27.61 | 938,800 | — | — |
| 2026-02-24 | $27.55 | $27.55 | 774,400 | — | — |
| 2026-02-23 | $26.82 | $26.82 | 1,227,200 | — | — |
| 2026-02-20 | $27.41 | $27.41 | 962,200 | — | — |
| 2026-02-19 | $28.59 | $28.59 | 1,097,300 | — | — |
| 2026-02-18 | $27.30 | $27.30 | 916,700 | — | — |
| 2026-02-17 | $26.72 | $26.72 | 856,000 | — | — |
| 2026-02-13 | $26.04 | $26.04 | 830,000 | — | — |
| 2026-02-12 | $25.58 | $25.58 | 1,080,500 | — | — |
| 2026-02-11 | $26.31 | $26.31 | 1,080,800 | — | — |
| 2026-02-10 | $27.29 | $27.29 | 1,443,200 | — | — |
| 2026-02-09 | $29.05 | $29.05 | 1,595,100 | — | — |
| 2026-02-06 | $26.87 | $26.87 | 1,404,900 | — | — |
| 2026-02-05 | $24.17 | $24.17 | 1,794,800 | — | — |
| 2026-02-04 | $27.66 | $27.66 | 2,147,400 | — | — |
| 2026-02-03 | $29.89 | $29.89 | 1,234,300 | — | — |
| 2026-02-02 | $29.06 | $29.06 | 1,554,900 | — | — |
| 2026-01-30 | $30.53 | $30.53 | 1,415,000 | — | — |
| 2026-01-29 | $33.07 | $33.07 | 1,519,200 | — | — |
| 2026-01-28 | $34.96 | $34.96 | 1,079,700 | — | — |
| 2026-01-27 | $35.07 | $35.07 | 2,305,000 | — | — |
| 2026-01-26 | $33.26 | $33.26 | 1,594,400 | — | — |
| 2026-01-23 | $37.09 | $37.09 | 3,000,000 | — | — |
| 2026-01-22 | $34.58 | $34.58 | 2,350,000 | — | — |
| 2026-01-21 | $32.39 | $32.39 | 1,641,100 | — | — |
| 2026-01-20 | $32.87 | $32.87 | 2,042,100 | — | — |
| 2026-01-16 | $35.38 | $35.38 | 2,038,300 | — | — |
| 2026-01-15 | $33.15 | $33.15 | 1,156,200 | — | — |
| 2026-01-14 | $34.34 | $34.34 | 2,235,700 | — | — |
| 2026-01-13 | $31.24 | $31.24 | 1,048,000 | — | — |
| 2026-01-12 | $32.61 | $32.61 | 2,147,100 | — | — |
| 2026-01-09 | $31.33 | $31.33 | 1,803,900 | — | — |
| 2026-01-08 | $31.73 | $31.73 | 3,062,400 | — | — |
| 2026-01-07 | $29.46 | $29.46 | 2,708,200 | — | — |
| 2026-01-06 | $29.31 | $29.31 | 1,543,100 | — | — |
| 2026-01-05 | $28.48 | $28.48 | 1,984,800 | — | — |
| 2026-01-02 | $27.78 | $27.78 | 1,512,300 | — | — |